Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 8.685 | 8.772 | 8.643 | 8.650 | 5,926,254 | -0.06(-0.66%) |
Nov 29, 2005 | 8.718 | 8.798 | 8.700 | 8.708 | 3,301,771 | +0.05(+0.53%) |
Nov 28, 2005 | 8.659 | 8.733 | 8.577 | 8.662 | 4,416,340 | +0.02(+0.28%) |
Nov 25, 2005 | 8.726 | 8.730 | 8.626 | 8.638 | 827,056 | -0.06(-0.72%) |
Nov 23, 2005 | 8.724 | 8.760 | 8.674 | 8.701 | 2,987,731 | -0.03(-0.40%) |
Nov 22, 2005 | 8.698 | 8.756 | 8.600 | 8.736 | 3,397,764 | +0.06(+0.65%) |
Nov 21, 2005 | 8.700 | 8.718 | 8.582 | 8.679 | 3,600,792 | -0.03(-0.40%) |
Nov 18, 2005 | 8.721 | 8.750 | 8.583 | 8.714 | 5,647,517 | +0.09(+1.05%) |
Nov 17, 2005 | 8.671 | 8.719 | 8.537 | 8.624 | 7,605,473 | +0.01(+0.13%) |
Nov 16, 2005 | 8.617 | 8.648 | 8.554 | 8.613 | 3,976,541 | +0.03(+0.36%) |
Nov 15, 2005 | 8.641 | 8.695 | 8.514 | 8.582 | 4,355,063 | -0.04(-0.49%) |
Nov 14, 2005 | 8.724 | 8.725 | 8.583 | 8.624 | 2,813,838 | -0.06(-0.64%) |
Nov 11, 2005 | 8.762 | 8.777 | 8.610 | 8.679 | 3,668,413 | -0.04(-0.50%) |
Nov 10, 2005 | 8.618 | 8.736 | 8.462 | 8.722 | 4,677,977 | +0.15(+1.74%) |
Nov 09, 2005 | 8.596 | 8.635 | 8.496 | 8.573 | 3,243,035 | -0.01(-0.14%) |
Nov 08, 2005 | 8.588 | 8.665 | 8.523 | 8.585 | 2,241,211 | -0.02(-0.21%) |
Nov 07, 2005 | 8.538 | 8.623 | 8.520 | 8.603 | 3,118,411 | +0.06(+0.71%) |
Nov 04, 2005 | 8.566 | 8.659 | 8.474 | 8.543 | 3,642,511 | -0.03(-0.30%) |
Nov 03, 2005 | 8.592 | 8.632 | 8.502 | 8.568 | 4,003,230 | +0.05(+0.64%) |
Nov 02, 2005 | 8.382 | 8.630 | 8.382 | 8.514 | 5,852,179 | +0.08(+0.91%) |
Nov 01, 2005 | 8.444 | 8.467 | 8.349 | 8.437 | 3,923,563 | +0.00(+0.06%) |
Oct 31, 2005 | 8.261 | 8.470 | 8.250 | 8.432 | 6,441,840 | +0.19(+2.29%) |
Oct 28, 2005 | 8.082 | 8.243 | 8.022 | 8.243 | 4,588,501 | +0.28(+3.52%) |
Oct 27, 2005 | 8.266 | 8.296 | 7.953 | 7.963 | 5,675,783 | -0.28(-3.43%) |
Oct 26, 2005 | 8.234 | 8.331 | 8.214 | 8.246 | 5,567,435 | +0.01(+0.15%) |
Oct 25, 2005 | 8.128 | 8.255 | 8.042 | 8.234 | 7,757,295 | +0.23(+2.90%) |
Oct 24, 2005 | 7.702 | 8.001 | 7.702 | 8.001 | 6,147,745 | +0.28(+3.68%) |
Oct 21, 2005 | 7.840 | 7.840 | 7.623 | 7.717 | 6,055,324 | -0.01(-0.08%) |
Oct 20, 2005 | 7.890 | 7.924 | 7.657 | 7.723 | 4,235,106 | -0.12(-1.49%) |
Oct 19, 2005 | 7.682 | 7.840 | 7.639 | 7.840 | 4,844,536 | +0.11(+1.45%) |
Oct 18, 2005 | 7.776 | 7.818 | 7.662 | 7.728 | 4,507,992 | -0.08(-0.97%) |
Oct 17, 2005 | 7.859 | 7.948 | 7.729 | 7.804 | 3,124,185 | -0.02(-0.31%) |
Oct 14, 2005 | 7.763 | 7.842 | 7.672 | 7.828 | 5,147,421 | +0.07(+0.84%) |
Oct 13, 2005 | 7.839 | 7.858 | 7.686 | 7.763 | 6,115,493 | -0.05(-0.66%) |
Oct 12, 2005 | 7.737 | 7.900 | 7.737 | 7.814 | 6,092,370 | +0.04(+0.46%) |
Oct 11, 2005 | 7.828 | 7.861 | 7.740 | 7.778 | 4,893,479 | -0.03(-0.32%) |
Oct 10, 2005 | 7.911 | 7.911 | 7.781 | 7.804 | 3,121,611 | -0.11(-1.35%) |
Oct 07, 2005 | 7.892 | 7.964 | 7.820 | 7.911 | 4,037,021 | +0.09(+1.15%) |
Oct 06, 2005 | 7.936 | 7.985 | 7.742 | 7.820 | 8,117,515 | -0.11(-1.44%) |
Oct 05, 2005 | 8.085 | 8.142 | 7.935 | 7.935 | 3,773,241 | -0.16(-1.95%) |
Oct 04, 2005 | 8.311 | 8.338 | 8.093 | 8.093 | 3,836,810 | -0.14(-1.67%) |
Oct 03, 2005 | 8.159 | 8.290 | 8.132 | 8.230 | 4,172,274 | +0.05(+0.66%) |
Sep 30, 2005 | 8.221 | 8.231 | 8.044 | 8.176 | 6,044,745 | -0.01(-0.15%) |
Sep 29, 2005 | 8.065 | 8.195 | 7.993 | 8.188 | 4,048,164 | +0.17(+2.09%) |
Sep 28, 2005 | 8.196 | 8.230 | 7.973 | 8.020 | 5,120,461 | -0.13(-1.64%) |
Sep 27, 2005 | 8.264 | 8.264 | 8.105 | 8.154 | 4,524,140 | -0.08(-1.01%) |
Sep 26, 2005 | 8.352 | 8.374 | 8.203 | 8.237 | 3,369,735 | -0.07(-0.87%) |
Sep 23, 2005 | 8.309 | 8.361 | 8.240 | 8.309 | 2,742,685 | -0.01(-0.12%) |
Sep 22, 2005 | 8.319 | 8.426 | 8.164 | 8.319 | 4,744,369 | -0.00(-0.03%) |
Sep 21, 2005 | 8.326 | 8.429 | 8.203 | 8.321 | 4,054,724 | -0.03(-0.33%) |
Sep 20, 2005 | 8.427 | 8.533 | 8.323 | 8.349 | 4,491,362 | -0.08(-0.99%) |
Sep 19, 2005 | 8.550 | 8.556 | 8.354 | 8.432 | 4,768,057 | -0.10(-1.14%) |
Sep 16, 2005 | 8.459 | 8.550 | 8.418 | 8.530 | 5,812,758 | +0.05(+0.58%) |
Sep 15, 2005 | 8.454 | 8.509 | 8.394 | 8.480 | 3,434,090 | +0.01(+0.10%) |
Sep 14, 2005 | 8.537 | 8.537 | 8.460 | 8.472 | 4,147,489 | -0.06(-0.69%) |
Sep 13, 2005 | 8.624 | 8.624 | 8.464 | 8.531 | 3,198,698 | -0.06(-0.69%) |
Sep 12, 2005 | 8.521 | 8.621 | 8.497 | 8.590 | 1,723,228 | +0.08(+0.91%) |
Sep 09, 2005 | 8.486 | 8.561 | 8.433 | 8.513 | 2,457,105 | +0.00(+0.03%) |
Sep 08, 2005 | 8.641 | 8.641 | 8.491 | 8.511 | 2,279,707 | -0.12(-1.37%) |
Sep 07, 2005 | 8.601 | 8.641 | 8.511 | 8.629 | 2,449,637 | +0.04(+0.51%) |
Sep 06, 2005 | 8.532 | 8.598 | 8.465 | 8.585 | 2,928,630 | +0.14(+1.68%) |
Sep 02, 2005 | 8.491 | 8.532 | 8.442 | 8.443 | 1,963,663 | -0.05(-0.57%) |